Vincent Medical Holdings Limited (1612.HK) HKSE
0.92
-0.02(-2.13%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.92
-0.02(-2.13%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.93 | 0.92 | 0.92 | 0.94 | 0.91 | 764,000 |
| April 01, 2026 | 0.91 | 0.94 | 0.94 | 0.94 | 0.91 | 474,000 |
| March 31, 2026 | 0.9 | 0.91 | 0.91 | 0.91 | 0.9 | 242,000 |
| March 30, 2026 | 0.91 | 0.91 | 0.91 | 0.92 | 0.9 | 112,000 |
| March 27, 2026 | 0.91 | 0.93 | 0.93 | 0.93 | 0.91 | 348,000 |
| March 26, 2026 | 0.92 | 0.93 | 0.93 | 0.93 | 0.91 | 286,000 |
| March 25, 2026 | 0.94 | 0.94 | 0.94 | 0.95 | 0.89 | 494,000 |
| March 24, 2026 | 0.9 | 0.92 | 0.92 | 0.93 | 0.9 | 180,000 |
| March 23, 2026 | 0.91 | 0.89 | 0.89 | 0.91 | 0.88 | 1.47M |
| March 20, 2026 | 0.94 | 0.93 | 0.93 | 0.96 | 0.92 | 590,000 |
| March 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 230,000 |
| March 18, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.92 | 742,000 |
| March 17, 2026 | 0.97 | 0.98 | 0.98 | 1 | 0.97 | 294,000 |
| March 16, 2026 | 0.99 | 0.97 | 0.97 | 0.99 | 0.97 | 962,000 |
| March 13, 2026 | 1 | 1 | 1 | 1.01 | 1 | 794,000 |
| March 12, 2026 | 0.99 | 0.98 | 0.98 | 1 | 0.98 | 56,000 |
| March 11, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 192,000 |
| March 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 88,000 |
| March 09, 2026 | 0.99 | 0.96 | 0.96 | 0.99 | 0.95 | 658,000 |
| March 06, 2026 | 1 | 1 | 1 | 1 | 0.99 | 296,000 |
| March 05, 2026 | 0.99 | 1 | 1 | 1 | 0.99 | 456,000 |
| March 04, 2026 | 0.98 | 0.97 | 0.97 | 0.99 | 0.97 | 442,000 |
| March 03, 2026 | 1.02 | 0.99 | 0.99 | 1.02 | 0.97 | 1.47M |
| March 02, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 1.01 | 606,000 |
| February 27, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1.04 | 274,000 |
| February 26, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.05 | 292,000 |
| February 25, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.06 | 336,000 |
| February 24, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.05 | 282,000 |
| February 23, 2026 | 1.03 | 1.06 | 1.06 | 1.08 | 1.03 | 1.96M |
| February 20, 2026 | 1.02 | 1.03 | 0 | 1.03 | 1.02 | 220,000 |
| February 16, 2026 | 1.01 | 1.02 | 0 | 1.02 | 1.01 | 266,000 |
| February 13, 2026 | 1.02 | 1.01 | 0 | 1.02 | 1.01 | 736,000 |
| February 12, 2026 | 1.03 | 1.03 | 0 | 1.03 | 1.02 | 964,000 |
| February 11, 2026 | 1.02 | 1.03 | 0 | 1.04 | 1.02 | 1.72M |
| February 10, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.01 | 914,000 |
| February 09, 2026 | 1 | 1.02 | 0 | 1.04 | 1 | 1.87M |
| February 06, 2026 | 0.99 | 1 | 0 | 1.01 | 0.99 | 762,000 |
| February 05, 2026 | 0.96 | 1 | 0 | 1 | 0.96 | 518,000 |
| February 04, 2026 | 0.96 | 0.96 | 0 | 0.97 | 0.95 | 306,000 |
| February 03, 2026 | 0.95 | 0.96 | 0 | 0.97 | 0.94 | 770,000 |
| February 02, 2026 | 0.98 | 0.94 | 0 | 0.98 | 0.94 | 1.51M |
| January 30, 2026 | 1.02 | 0.99 | 0 | 1.02 | 0.98 | 738,000 |
| January 29, 2026 | 0.97 | 1.02 | 0 | 1.03 | 0.97 | 3.93M |
| January 28, 2026 | 0.96 | 0.97 | 0 | 0.98 | 0.93 | 10.1M |
| January 27, 2026 | 0.87 | 0.86 | 0 | 0.87 | 0.86 | 480,000 |
| January 26, 2026 | 0.86 | 0.86 | 0 | 0.86 | 0.86 | 274,000 |
| January 23, 2026 | 0.86 | 0.86 | 0 | 0.87 | 0.86 | 146,000 |
| January 22, 2026 | 0.86 | 0.87 | 0 | 0.87 | 0.84 | 412,000 |
| January 21, 2026 | 0.87 | 0.87 | 0 | 0.87 | 0.87 | 0 |
| January 20, 2026 | 0.88 | 0.87 | 0 | 0.88 | 0.86 | 250,000 |
| January 19, 2026 | 0.88 | 0.87 | 0 | 0.89 | 0.87 | 274,000 |
| January 16, 2026 | 0.88 | 0.87 | 0 | 0.88 | 0.87 | 360,000 |
| January 15, 2026 | 0.89 | 0.89 | 0 | 0.89 | 0.88 | 164,000 |
| January 14, 2026 | 0.88 | 0.89 | 0 | 0.89 | 0.88 | 378,000 |
| January 13, 2026 | 0.9 | 0.88 | 0 | 0.9 | 0.87 | 712,000 |
| January 12, 2026 | 0.89 | 0.9 | 0 | 0.9 | 0.87 | 474,000 |
| January 09, 2026 | 0.91 | 0.89 | 0 | 0.91 | 0.88 | 576,000 |
| January 08, 2026 | 0.92 | 0.91 | 0 | 0.92 | 0.89 | 644,000 |
| January 07, 2026 | 0.94 | 0.92 | 0 | 0.94 | 0.9 | 1.37M |
| January 06, 2026 | 0.88 | 0.94 | 0 | 0.95 | 0.86 | 3.47M |